Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 782.00 | 834.00 | 762.00 | 795.00 | 795.00 | 90,390 |
| 2023-06-07 | 813.00 | 839.00 | 790.00 | 800.00 | 800.00 | 461,729 |
| 2023-06-06 | 773.00 | 838.00 | 756.00 | 800.00 | 800.00 | 2,700,635 |
| 2023-06-05 | 750.00 | 789.00 | 741.00 | 789.00 | 789.00 | 2,261,757 |
| 2023-06-02 | 714.00 | 780.00 | 705.00 | 750.00 | 750.00 | 394,413 |
| 2023-06-01 | 691.00 | 744.00 | 671.00 | 710.00 | 710.00 | 1,101,340 |
| 2023-05-31 | 699.00 | 700.00 | 627.00 | 690.00 | 690.00 | 6,164,296 |
| 2023-05-30 | 720.00 | 720.00 | 700.00 | 713.00 | 712.81 | 177,873 |
| 2023-05-29 | 720.00 | 720.00 | 709.00 | 715.00 | 714.81 | 57,204 |
| 2023-05-26 | 730.00 | 740.00 | 705.00 | 715.00 | 714.81 | 93,385 |
| 2023-05-25 | 739.00 | 739.00 | 720.00 | 727.00 | 726.81 | 34,592 |
| 2023-05-24 | 759.00 | 759.00 | 720.00 | 731.00 | 730.81 | 250,040 |
| 2023-05-23 | 760.00 | 760.00 | 740.00 | 740.00 | 739.80 | 32,576 |
| 2023-05-22 | 760.00 | 760.00 | 737.00 | 759.00 | 758.80 | 31,159 |
| 2023-05-19 | 764.00 | 767.00 | 738.00 | 760.00 | 759.80 | 31,663 |
| 2023-05-18 | 750.00 | 783.00 | 744.00 | 763.00 | 762.80 | 61,398 |
| 2023-05-17 | 788.00 | 797.00 | 728.00 | 750.00 | 749.80 | 81,176 |
| 2023-05-16 | 807.00 | 807.00 | 731.00 | 767.00 | 766.80 | 347,959 |
| 2023-05-15 | 780.00 | 829.00 | 745.00 | 807.00 | 806.79 | 168,591 |
| 2023-05-12 | 836.00 | 836.00 | 778.00 | 797.00 | 796.79 | 29,912 |
| 2023-05-11 | 841.00 | 843.00 | 831.00 | 840.00 | 839.78 | 13,320 |
| 2023-05-10 | 845.00 | 846.00 | 840.00 | 843.00 | 842.78 | 155,125 |
| 2023-05-09 | 865.00 | 870.00 | 831.00 | 849.00 | 848.77 | 677,813 |
| 2023-05-08 | 879.00 | 879.00 | 855.00 | 857.00 | 856.77 | 204,273 |
| 2023-05-05 | 850.00 | 884.00 | 850.00 | 879.00 | 878.77 | 234,067 |
| 2023-05-04 | 885.00 | 885.00 | 854.00 | 855.00 | 854.77 | 617,179 |
| 2023-05-03 | 897.00 | 897.00 | 879.00 | 879.00 | 878.77 | 471,326 |
| 2023-05-02 | 899.00 | 899.00 | 865.00 | 899.00 | 898.76 | 87,153 |
| 2023-04-28 | 898.00 | 900.00 | 874.00 | 874.00 | 873.77 | 519,900 |
| 2023-04-26 | 890.00 | 900.00 | 874.00 | 900.00 | 899.76 | 24,068 |
| 2023-04-25 | 899.00 | 899.00 | 896.00 | 896.00 | 895.76 | 616 |
| 2023-04-24 | 870.00 | 899.00 | 870.00 | 871.00 | 870.77 | 228,901 |
| 2023-04-21 | 898.00 | 900.00 | 865.00 | 872.00 | 871.77 | 56,760 |
| 2023-04-20 | 865.00 | 933.00 | 865.00 | 898.00 | 897.76 | 76,041 |
| 2023-04-19 | 893.00 | 893.00 | 870.00 | 870.00 | 869.77 | 70,783 |
| 2023-04-18 | 832.00 | 895.00 | 832.00 | 874.00 | 873.77 | 438,257 |
| 2023-04-17 | 917.00 | 935.00 | 875.00 | 875.00 | 874.77 | 1,235,757 |
| 2023-04-14 | 880.00 | 920.00 | 880.00 | 920.00 | 919.75 | 79,936 |
| 2023-04-13 | 920.00 | 930.00 | 890.00 | 900.00 | 899.76 | 66,440 |
| 2023-04-12 | 929.00 | 934.00 | 876.00 | 904.00 | 903.76 | 60,163 |
| 2023-04-11 | 900.00 | 939.00 | 897.00 | 903.00 | 902.76 | 156,459 |
| 2023-04-06 | 881.00 | 927.00 | 880.00 | 920.00 | 919.75 | 72,355 |
| 2023-04-05 | 909.00 | 909.00 | 867.00 | 880.00 | 879.77 | 60,080 |
| 2023-04-04 | 881.00 | 939.00 | 868.00 | 908.00 | 907.76 | 77,369 |
| 2023-04-03 | 858.00 | 881.00 | 857.00 | 877.00 | 876.77 | 52,913 |
| 2023-03-31 | 847.00 | 868.00 | 847.00 | 857.00 | 856.77 | 45,113 |
| 2023-03-30 | 860.00 | 880.00 | 860.00 | 869.00 | 868.77 | 117,872 |
| 2023-03-29 | 867.00 | 882.00 | 838.00 | 878.00 | 877.77 | 107,662 |
| 2023-03-28 | 824.00 | 868.00 | 816.00 | 858.00 | 857.77 | 314,122 |
| 2023-03-27 | 811.00 | 835.00 | 804.00 | 833.00 | 832.78 | 44,062 |
| 2023-03-24 | 834.00 | 859.00 | 811.00 | 811.00 | 810.78 | 266,435 |
| 2023-03-23 | 835.00 | 859.00 | 826.00 | 835.00 | 834.78 | 99,547 |
| 2023-03-22 | 791.00 | 875.00 | 791.00 | 825.00 | 824.78 | 341,527 |
| 2023-03-20 | 806.00 | 819.00 | 799.00 | 815.00 | 814.78 | 125,700 |
| 2023-03-17 | 839.00 | 839.00 | 785.00 | 820.00 | 819.78 | 501,478 |
| 2023-03-16 | 834.00 | 844.00 | 798.00 | 825.00 | 824.78 | 464,122 |
| 2023-03-15 | 850.00 | 864.00 | 802.00 | 845.00 | 844.77 | 39,471 |
| 2023-03-14 | 875.00 | 875.00 | 836.00 | 836.00 | 835.78 | 74,774 |
| 2023-03-13 | 864.00 | 889.00 | 853.00 | 866.00 | 865.77 | 31,785 |
| 2023-03-10 | 852.00 | 870.00 | 826.00 | 849.00 | 848.77 | 46,909 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.1900 ZAC |
| 2022-11-09 | 0.1600 ZAC |
| 2022-06-01 | 0.2300 ZAC |
| 2021-11-10 | 0.0700 ZAC |
| 2021-06-02 | 0.1500 ZAC |
| 2021-05-12 | 0.9600 ZAC |
| 2020-11-11 | 0.1084 ZAC |
| 2020-06-03 | 0.0854 ZAC |
| 2019-11-13 | 0.0952 ZAC |
| 2019-05-29 | 0.1445 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.